DD - DuPont de Nemours, Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforOctober 25, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DD191025C000615002019-10-10 12:19PM EDT61.503.005.405.900.00-1155.37%
DD191025C000620002019-10-16 9:38AM EDT62.004.005.005.450.00-10154.39%
DD191025C000635002019-10-15 12:31PM EDT63.502.503.804.000.00-484651.22%
DD191025C000650002019-10-15 11:29AM EDT65.001.502.302.670.00-14642.43%
DD191025C000660002019-10-14 1:19PM EDT66.000.761.701.820.00-1635.99%
DD191025C000670002019-10-16 12:16PM EDT67.001.461.131.180.00-72032.67%
DD191025C000675002019-10-16 1:03PM EDT67.501.060.870.940.00-12931.84%
DD191025C000680002019-10-16 11:58AM EDT68.000.980.750.830.00-24533.64%
DD191025C000690002019-10-07 11:20AM EDT69.001.050.310.360.00--328.08%
DD191025C000695002019-10-11 12:21PM EDT69.500.180.240.250.00-21327.39%
DD191025C000700002019-10-16 2:52PM EDT70.000.170.160.200.00-8018528.22%
DD191025C000705002019-10-11 11:23AM EDT70.500.090.060.100.00-5725.68%
DD191025C000710002019-10-11 12:21PM EDT71.000.080.030.080.00-21326.66%
DD191025C000715002019-09-26 3:10PM EDT71.501.400.000.080.00-303628.91%
DD191025C000720002019-10-03 3:41PM EDT72.000.470.000.060.00-4729.30%
DD191025C000725002019-10-07 10:35AM EDT72.500.230.000.060.00-11331.45%
DD191025C000730002019-10-01 1:28PM EDT73.000.440.000.050.00-32032.42%
DD191025C000735002019-09-30 2:15PM EDT73.500.220.000.040.00-130933.01%
DD191025C000740002019-09-30 9:30AM EDT74.000.500.000.040.00-2734.77%
DD191025C000745002019-09-23 1:30PM EDT74.500.740.000.040.00--836.72%
DD191025C000750002019-09-27 12:54PM EDT75.000.420.010.040.00-31638.48%
DD191025C000755002019-10-04 12:32PM EDT75.500.100.000.040.00-116240.23%
DD191025C000765002019-09-20 9:33AM EDT76.500.450.000.040.00-4543.75%
DD191025C000770002019-10-07 11:28AM EDT77.000.040.000.040.00-121445.31%
DD191025C000775002019-09-23 12:05AM EDT77.500.340.000.040.00--147.27%
DD191025C000785002019-09-16 12:01AM EDT78.500.680.000.040.00--350.39%
PutsforOctober 25, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DD191025P000590002019-10-11 10:03AM EDT59.000.240.000.240.00--157.81%
DD191025P000600002019-10-16 9:40AM EDT60.000.090.020.050.00-21736.72%
DD191025P000615002019-10-14 11:35AM EDT61.500.270.060.100.00-304733.89%
DD191025P000620002019-10-11 10:06AM EDT62.000.640.080.120.00-699832.62%
DD191025P000625002019-10-14 1:16PM EDT62.500.160.100.140.00-1230.96%
DD191025P000630002019-10-11 12:32PM EDT63.000.650.130.180.00-466930.18%
DD191025P000635002019-09-16 12:01AM EDT63.500.760.450.510.00--339.50%
DD191025P000645002019-10-15 10:18AM EDT64.500.990.270.350.00-1726.71%
DD191025P000650002019-10-16 11:32AM EDT65.000.310.370.440.00-184525.59%
DD191025P000655002019-10-16 2:47PM EDT65.500.460.460.540.00-1524.12%
DD191025P000660002019-10-15 1:05PM EDT66.001.100.580.660.00--1322.46%
DD191025P000665002019-10-16 12:10PM EDT66.500.600.720.810.00-1220.70%
DD191025P000670002019-10-09 9:53AM EDT67.002.600.931.010.00-3519.14%
DD191025P000675002019-10-16 3:11PM EDT67.501.161.151.300.00-12,20118.46%
DD191025P000680002019-10-16 2:20PM EDT68.001.461.391.570.00-11315.48%
DD191025P000685002019-10-15 12:35PM EDT68.503.201.722.150.00--1721.49%
DD191025P000690002019-10-01 12:00PM EDT69.001.802.092.270.00--160.00%
DD191025P000695002019-10-03 12:03PM EDT69.503.352.472.790.00--30.00%
DD191025P000700002019-09-24 11:56AM EDT70.001.752.853.050.00-11440.00%
DD191025P000705002019-09-23 12:03PM EDT70.502.053.253.600.00-2190.00%
DD191025P000710002019-09-20 1:13PM EDT71.001.933.704.700.00-3338.48%
DD191025P000725002019-09-16 12:01AM EDT72.503.056.557.100.00--3069.04%
DD191025P000740002019-09-17 2:09PM EDT74.003.506.556.900.00-5,6005,6000.00%
DD191025P000750002019-09-17 10:42AM EDT75.004.307.5510.000.00-1062.70%
DD191025P000775002019-09-16 12:01AM EDT77.505.559.7012.500.00--064.16%
DD191025P000780002019-09-16 12:01AM EDT78.005.9510.0513.000.00--060.35%